Kuwait Stock Exchange Market Quotes on 12/5/2008 5:38:09 PM

---

	Volume: 319,805,000
Weight Index: 488.98  (4.08)	Value: 112,940,260
Price Index: 8,915.5  (48.9)	Transcation: 6,882

---

Ticker Last Change Open High Low Vol Trade Value Prev Ref Date Prev Bid Ask NBK 1,540 40     1,520 1,560 1,500 7,487,500 188 11,485,800 1,500 1,500 3/12/08 1,520 1,540 GBK                 950 950 23/10/08     CBK 1,240 -20     1,240 1,260 1,240 117,500 10 146,000 1,260 1,260 3/12/08 1,240 1,260 ABK                 780 780 3/12/08 770 790 BKME 570 -30     590 600 550 1,505,000 90 856,200 600 600 3/12/08 560 570 KIB 305 -5     310 310 300 3,510,000 117 1,071,600 310 310 3/12/08 300 305 BURG 820 40     780 820 780 2,245,000 79 1,787,950 780 780 3/12/08 810 820 KFIN 1,820 60     1,760 1,820 1,760 6,060,000 291 10,911,550 1,760 1,760 3/12/08 1,800 1,820 BOUBYAN 460 -15     465 475 455 4,210,000 164 1,961,450 475 475 3/12/08 460 465 BANKING 11,229 74    11,158.3 11,272.5 11,103.1 25,135,000 939 28,220,550 11,155         KINV 230 0 230 230 230 20,000 1 4,600 230 230 3/12/08 226 230 FACIL 340 -20     340 345 340 1,360,000 69 465,050 360 360 3/12/08 335 340 IFA                 190 190 3/12/08 180 188 NINV 720 0 710 720 710 435,000 5 308,900 720 720 3/12/08 710 720 KPROJ 730 50     690 730 690 3,125,000 125 2,226,050 680 680 3/12/08 720 730 AINV 104 -4     104 104 102 1,200,000 35 123,760 108 108 3/12/08 102 104 COAST 100 0 100 102 100 1,600,000 32 161,200 100 100 3/12/08 99 100 TII 72 4     65 72 65 320,000 8 22,120 68 68 3/12/08 68 72 SECH 410 5     400 410 400 60,000 4 24,300 405 405 3/12/08 405 410 IIC 96 -1     96 96 96 40,000 1 3,840 97 97 2/12/08 92 95 SGC                 285 285 30/11/08 285 310 IFC                 234 234 27/11/08   244 MARKAZ 99 -7     104 106 99 3,020,000 37 305,920 106 106 3/12/08 99 100 KMEFIC                 420 420 27/11/08   420 IIG 65 0 64 65 63 6,880,000 80 442,240 65 65 3/12/08 64 65 AIG 265 0 270 275 260 2,190,000 90 582,250 265 265 3/12/08 260 265 TID 172 -10     172 172 172 960,000 32 165,120 182 182 3/12/08   172 ALAMAN                 176 176 3/12/08 166 174 ALOLA 295 0 290 295 285 680,000 16 196,300 295 295 3/12/08 285 295 ALMAL 93 -4     97 97 92 1,020,000 20 96,260 97 97 3/12/08   92 GIH 190 0 182 190 182 680,000 29 125,880 190 190 3/12/08 188 190 AAYAN 204 0 200 206 198 180,000 8 36,240 204 204 3/12/08 202 206 BAYANINV 176 -6     176 176 176 120,000 4 21,120 182 182 3/12/08 178 180 GLOBAL 390 -5     390 395 380 55,920,000 288 21,530,950 395 395 3/12/08 380 390 OSOUL 63 5     61 63 60 11,800,000 126 738,480 58 58 3/12/08 63   GULFINVEST 87 -2     87 87 87 40,000 1 3,480 89 89 3/12/08 85 88 KFIC 240 0 230 240 230 200,000 8 46,840 240 240 2/12/08 230 240 KAMCO 510 0 500 510 495 110,000 11 55,000 510 510 2/12/08 500 510 ILIC 84 5     74 84 74 5,280,000 110 422,280 79 79 3/12/08 81 84 KTINVEST                 250 250 27/11/08   250 NIH                 240 240 23/11/08   240 ISKAN                 194 194 1/12/08   190 MADAR 156 -10     166 170 156 80,000 3 13,160 166 166 3/12/08   156 ALDEERA                 280 280 30/11/08   280 ALSAFAT 140 -4     142 146 138 2,580,000 82 363,600 144 144 3/12/08 138 140 BURGANGRP 120 -2     116 120 116 380,000 18 44,840 122 122 3/12/08 116 124 EKTTITAB 64 -2     66 66 64 3,320,000 49 215,960 66 66 3/12/08 64 65 QURAINHLD 58 -1     59 60 57 400,000 8 23,520 59 59 3/12/08 57 59 SOKOUK 63 0 62 65 62 6,160,000 107 385,640 63 63 3/12/08 63 64 ALMADINA 128 -2     130 130 124 5,000,000 153 633,480 130 130 3/12/08 126 128 NOOR 144 2     146 146 140 5,420,000 113 776,360 142 142 3/12/08 140 142 TAMINV 170 -6     172 172 170 40,000 2 6,840 176 176 3/12/08 168 172 EXCH 180 10     176 180 176 140,000 6 25,040 170 170 3/12/08 176   DAMACKWT 57 5     56 57 56 280,000 3 15,920 52 52 3/12/08 57   KSHC 108 2     108 110 106 2,400,000 58 261,800 106 106 3/12/08 108 110 STRATEGIA                 130 130 3/12/08   120 INVESTMENT 8,995.6 23.2    8,965.4 9,021.2 8,905.1 123,440,000 1,742 30,874,340 8,972.4         KINS 465 15     465 465 465 120,000 1 55,800 450 450 3/12/08 430 460 GINS                 770 770 26/11/08   770 AINS                 550 550 3/12/08 540 570 WINS                 250 250 3/12/08 244 260 KUWAITRE                 325 325 15/10/08     FTI                 270 270 19/10/08   280 WETHAQ 122 -2     114 122 114 80,000 4 9,280 124 124 27/11/08 114 124 INSURANCE 3,235.3 13.3    3,222 3,222 3,206.7 200,000 5 65,080 3,222         KRE 82 0 82 82 82 280,000 3 22,960 82 82 3/12/08 81 83 URC 100 0 102 102 98 220,000 6 21,800 100 100 3/12/08 100 102 NRE 260 -5     260 265 260 1,980,000 96 521,700 265 265 3/12/08 260 265 SRE 232 2     238 238 232 100,000 5 23,520 230 230 3/12/08 228 236 PEARL                 234 234 22/10/08     TAM 345 0 340 345 335 240,000 11 81,250 345 345 2/12/08 335 345 IIPC 49 .5     48 49 47.5 560,000 7 26,960 48.5 48.5 3/12/08 47 49 AREEC                 202 202 1/12/08 192 212 MREC 99 5     99 99 99 80,000 2 7,920 94 94 27/11/08 99   ARABREC 75 0 72 76 72 640,000 15 47,640 75 75 3/12/08 75 76 UREC                 158 158 6/11/08   158 ERESCO 226 2     220 226 218 80,000 3 17,640 224 224 2/12/08 218 226 MABANEE 830 -20     850 860 830 775,000 48 658,050 850 850 3/12/08 820 840 INJAZZAT 310 5     310 315 305 570,000 14 176,700 305 305 3/12/08 305 310 JEEZAN 53 1     53 53 52 2,480,000 47 130,600 52 52 3/12/08 53 54 INVESTORS                 46 46 13/11/08     IRC 88 -1     88 88 88 680,000 2 59,840 89 89 3/12/08 85 90 ALTIJARIA 138 0 138 138 138 760,000 19 104,880 138 138 3/12/08 136 138 SANAM 180 10     176 180 176 1,480,000 11 266,080 170 170 1/12/08 170 178 AAYANRE 118 0 118 118 118 100,000 5 11,800 118 118 3/12/08 118 120 AQAR                 108 108 3/12/08 108 114 ALAQARIA                 68 68 2/12/08 68 71 MAZAYA 475 25     475 475 475 1,180,000 37 560,500 450 450 3/12/08 475   ADNC 58 2     55 58 55 80,000 2 4,520 56 56 3/12/08 53 58 THEMAR 124 0 122 124 122 160,000 3 19,560 124 124 3/12/08 116 124 GRAND                 64 64 13/11/08     TIJARA                 124 124 1/12/08   120 TAMEERK                 96 96 27/11/08   102 ARKAN                 114 114 27/11/08 104 114 SAFATGLB                 200 200 11/11/08     ARGAN 210 10     190 210 190 420,000 11 83,320 200 200 2/12/08   210 ABYAAR 158 -8     156 164 156 4,940,000 99 793,360 166 166 3/12/08 158 164 MUNSHAAT 126 2     124 126 122 420,000 13 52,160 124 124 3/12/08 122 126 FIRSTDUBAI 186 10     186 186 186 1,520,000 33 282,720 176 176 3/12/08 186   KBT                           REAL ESTATE 3,980.7 42.8    3,947.3 3,983.9 3,943.6 19,745,000 492 3,975,480 3,937.9         NIND 600 40     570 600 570 11,015,000 464 6,470,950 560 560 3/12/08 590 600 PIPE 176 6     170 176 170 420,000 13 72,320 170 170 3/12/08 172 178 KCEM 680 10     670 680 670 105,000 2 71,350 670 670 1/12/08 660 680 REFRI                 230 230 30/11/08 230 238 CABLE 1,380 40     1,360 1,380 1,360 102,500 20 139,450 1,340 1,340 3/12/08 1,340 1,380 SHIP 425 -25     425 425 425 10,000 1 4,250 450 450 3/12/08   425 MARIN                 650 650 23/11/08   690 PCEM 400 15     395 400 395 60,000 5 23,750 385 385 3/12/08 395 405 PAPER                 290 290 3/12/08 275 285 MRC 216 -10     222 222 216 180,000 8 39,560 226 226 3/12/08 216 226 KFOUC 1,180 80     1,020 1,180 1,020 5,000 2 5,500 1,100 1,100 3/12/08 1,020 1,120